iShares U.S. Financials ETF (IYF) Historical Stock Data
92.12 ↑0.45 (0.49%)
As of May 2, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, IYF is down -0.13% a day on average. There have been 12 days where iShares U.S. Financials ETF closed green and 18 days where IYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 92.29 | 92.12 | ↓$0.17 (-0.18%) | 91.47 | 92.42 | 77.39K |
| 2024-05-01 | 91.32 | 91.67 | ↑$0.35 (0.38%) | 91.32 | 92.83 | 66.97K |
| 2024-04-30 | 91.88 | 91.15 | ↓$0.73 (-0.79%) | 91.15 | 92.05 | 51.22K |
| 2024-04-29 | 92.35 | 92.16 | ↓$0.19 (-0.21%) | 91.91 | 92.65 | 43.77K |
| 2024-04-26 | 92.32 | 92.17 | ↓$0.15 (-0.16%) | 92.00 | 92.61 | 43.09K |
| 2024-04-25 | 92.53 | 92.49 | ↓$0.04 (-0.04%) | 91.68 | 92.63 | 49.78K |
| 2024-04-24 | 92.66 | 92.96 | ↑$0.30 (0.32%) | 92.55 | 93.08 | 501.38K |
| 2024-04-23 | 92.72 | 93.15 | ↑$0.43 (0.46%) | 92.71 | 93.33 | 46.61K |
| 2024-04-22 | 91.72 | 92.67 | ↑$0.95 (1.04%) | 91.54 | 93.07 | 90.06K |
| 2024-04-19 | 90.31 | 91.30 | ↑$0.99 (1.10%) | 90.31 | 91.50 | 70.04K |
| 2024-04-18 | 89.71 | 90.04 | ↑$0.33 (0.37%) | 89.71 | 90.79 | 73.19K |
| 2024-04-17 | 89.68 | 89.49 | ↓$0.19 (-0.21%) | 89.16 | 90.09 | 83.55K |
| 2024-04-16 | 90.07 | 89.39 | ↓$0.68 (-0.75%) | 89.19 | 90.16 | 165.15K |
| 2024-04-15 | 91.50 | 90.00 | ↓$1.50 (-1.64%) | 89.79 | 92.10 | 317.26K |
| 2024-04-12 | 91.24 | 90.55 | ↓$0.69 (-0.76%) | 90.27 | 91.57 | 286.01K |
| 2024-04-11 | 92.69 | 92.11 | ↓$0.58 (-0.63%) | 91.53 | 92.76 | 83.99K |
| 2024-04-10 | 93.23 | 92.74 | ↓$0.49 (-0.53%) | 92.44 | 93.62 | 169.40K |
| 2024-04-09 | 94.94 | 94.26 | ↓$0.68 (-0.72%) | 93.57 | 95.14 | 120.80K |
| 2024-04-08 | 94.52 | 94.81 | ↑$0.29 (0.31%) | 94.41 | 95.00 | 96.64K |
| 2024-04-05 | 93.60 | 94.24 | ↑$0.64 (0.68%) | 93.51 | 94.58 | 122.09K |
| 2024-04-04 | 95.15 | 93.51 | ↓$1.64 (-1.72%) | 93.39 | 95.52 | 194.26K |
| 2024-04-03 | 94.43 | 94.52 | ↑$0.09 (0.10%) | 94.26 | 95.01 | 97.10K |
| 2024-04-02 | 94.63 | 94.47 | ↓$0.16 (-0.17%) | 94.24 | 94.82 | 97.61K |
| 2024-04-01 | 95.73 | 95.03 | ↓$0.70 (-0.73%) | 94.98 | 95.81 | 192.28K |
| 2024-03-28 | 95.39 | 95.65 | ↑$0.26 (0.27%) | 95.21 | 95.88 | 66.41K |
| 2024-03-27 | 94.37 | 95.20 | ↑$0.83 (0.88%) | 94.29 | 95.20 | 97.08K |
| 2024-03-26 | 94.02 | 93.93 | ↓$0.09 (-0.10%) | 93.75 | 94.19 | 65.64K |
| 2024-03-25 | 93.88 | 93.79 | ↓$0.09 (-0.10%) | 93.68 | 94.10 | 137.17K |
| 2024-03-22 | 94.82 | 93.78 | ↓$1.04 (-1.10%) | 93.78 | 95.00 | 95.71K |
| 2024-03-21 | 94.16 | 94.81 | ↑$0.65 (0.69%) | 94.16 | 95.04 | 62.26K |
Create an account or log in to view more rows.
$IYF where’s the WSB guys at? Still sleeping?
$IYF Love this stock.
Light taps
$IYF check out the one month chart.
Perfect bull flag.
$IYF steady steady n hold
$IYF I would not be a bear now
$IYF used to this fuckery!! Not leaving no chance !
$IYF just hold no panic
$IYF bear trap?
$IYF I already know
tomorrow the bulls going to say "next week" just like every week.
$IYF we back boys